Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 097230.KO stock page

HJ ShipBuilding & Construction Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,540.003,565.003,480.003,490.003,490.0029,031
2024-01-293,505.003,560.003,500.003,540.003,540.0031,039
2024-01-263,570.003,600.003,560.003,560.003,560.0011,301
2024-01-253,580.003,580.003,515.003,565.003,565.0013,547
2024-01-243,680.003,680.003,535.003,540.003,540.0053,982
2024-01-233,650.003,740.003,595.003,595.003,595.0017,375
2024-01-223,760.003,760.003,595.003,630.003,630.0091,220
2024-01-193,640.003,775.003,640.003,715.003,715.0032,868
2024-01-183,665.003,780.003,645.003,670.003,670.0022,463
2024-01-173,675.003,765.003,625.003,670.003,670.0088,695
2024-01-163,790.003,790.003,665.003,740.003,740.0096,401
2024-01-153,850.003,855.003,780.003,780.003,780.001,540
2024-01-123,935.003,935.003,800.003,830.003,830.0040,401
2024-01-113,905.003,905.003,845.003,870.003,870.0054,098
2024-01-103,920.003,935.003,865.003,895.003,895.0025,802
2024-01-093,895.003,950.003,875.003,920.003,920.0018,115
2024-01-083,905.003,960.003,890.003,890.003,890.0022,210
2024-01-053,905.003,975.003,905.003,940.003,940.0012,095
2024-01-043,945.003,950.003,885.003,940.003,940.0035,948
2024-01-034,040.004,040.003,870.003,915.003,915.00105,323
2024-01-024,305.004,310.004,030.004,040.004,040.00187,533
2023-12-284,325.004,500.004,200.004,450.004,450.00262,949
2023-12-274,170.004,325.004,000.004,325.004,325.00111,068
2023-12-264,100.004,165.004,020.004,150.004,150.0061,510
2023-12-224,055.004,100.003,990.004,100.004,100.0037,501
2023-12-214,050.004,090.004,005.004,055.004,055.0028,320
2023-12-204,020.004,135.003,985.004,100.004,100.00123,709
2023-12-194,020.004,030.003,910.004,020.004,020.0027,532
2023-12-183,995.004,050.003,915.004,000.004,000.00100,398
2023-12-153,810.004,000.003,785.003,955.003,955.00104,074
2023-12-143,800.003,820.003,765.003,785.003,785.0011,404
2023-12-133,790.003,795.003,730.003,760.003,760.0014,639
2023-12-123,770.003,800.003,730.003,730.003,730.0029,984
2023-12-113,930.003,930.003,770.003,770.003,770.0018,305
2023-12-083,775.003,995.003,695.003,795.003,795.0061,105
2023-12-073,775.003,840.003,720.003,725.003,725.0042,584
2023-12-063,850.004,000.003,795.003,800.003,800.0036,980
2023-12-053,885.003,930.003,795.003,825.003,825.0041,726
2023-12-044,005.004,050.003,740.003,935.003,935.0050,143
2023-12-034,005.004,005.004,005.004,005.004,005.000
2023-12-013,985.004,050.003,930.004,005.004,005.0035,735
2023-11-304,045.004,055.003,900.004,000.004,000.0034,605
2023-11-294,145.004,210.003,985.004,000.004,000.0071,362
2023-11-284,085.004,145.004,020.004,145.004,145.0083,663
2023-11-274,100.004,115.004,010.004,085.004,085.0052,228
2023-11-244,060.004,100.003,920.004,100.004,100.0070,613
2023-11-234,150.004,160.003,980.004,100.004,100.0061,910
2023-11-223,950.004,190.003,905.004,150.004,150.0082,392
2023-11-214,090.004,090.003,910.004,010.004,010.0064,082
2023-11-203,940.003,940.003,800.003,935.003,935.0033,348
2023-11-173,985.003,990.003,710.003,940.003,940.0045,156
2023-11-163,905.003,920.003,825.003,825.003,825.0039,546
2023-11-153,780.003,905.003,750.003,905.003,905.0095,754
2023-11-143,620.003,800.003,595.003,790.003,790.0073,880
2023-11-133,505.003,635.003,455.003,630.003,630.0052,804
2023-11-103,500.003,505.003,445.003,505.003,505.0013,850
2023-11-093,445.003,500.003,415.003,500.003,500.0014,793
2023-11-083,435.003,450.003,370.003,450.003,450.0015,460
2023-11-073,470.003,505.003,375.003,420.003,420.0046,202
2023-11-063,455.003,520.003,430.003,470.003,470.0031,030
← NewerPage 12 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.